日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

手間いらず(2477)の株価時系列情報

手間いらず(2477)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 2,039 2,170 1,903 2,000 44,900
2014/12/29 1,778 2,065 1,778 2,000 71,700
2014/12/26 1,703 1,779 1,654 1,778 40,100
2014/12/25 1,550 1,779 1,500 1,779 172,400
2014/12/24 1,425 1,483 1,395 1,479 15,600
2014/12/22 1,420 1,420 1,380 1,406 12,100
2014/12/19 1,351 1,397 1,351 1,397 14,000
2014/12/18 1,355 1,364 1,331 1,354 5,300
2014/12/17 1,340 1,382 1,340 1,345 14,800
2014/12/16 1,412 1,430 1,323 1,350 40,300
2014/12/15 1,324 1,622 1,324 1,460 128,200
2014/12/12 1,322 1,337 1,315 1,322 4,500
2014/12/11 1,305 1,341 1,303 1,330 5,700
2014/12/10 1,305 1,315 1,305 1,315 8,400
2014/12/09 1,312 1,319 1,305 1,305 6,900
2014/12/08 1,316 1,322 1,312 1,312 4,400
2014/12/05 1,301 1,330 1,301 1,312 3,300
2014/12/04 1,337 1,337 1,302 1,311 10,800
2014/12/03 1,316 1,418 1,316 1,340 17,900
2014/12/02 1,316 1,325 1,300 1,313 13,500
2014/12/01 1,326 1,349 1,321 1,326 12,500
2014/11/28 1,360 1,400 1,354 1,366 25,500
2014/11/27 1,350 1,350 1,318 1,330 12,900
2014/11/26 1,335 1,367 1,314 1,332 19,700
2014/11/25 1,414 1,420 1,315 1,335 59,900
2014/11/21 1,445 1,455 1,380 1,405 45,100
2014/11/20 1,571 1,630 1,437 1,475 162,600
2014/11/19 1,324 1,651 1,310 1,651 241,600
2014/11/18 1,238 1,475 1,234 1,351 163,300
2014/11/17 1,151 1,250 1,147 1,220 33,300
2014/11/14 1,198 1,260 1,103 1,166 128,900
2014/11/13 1,070 1,086 1,050 1,080 14,600
2014/11/12 1,063 1,077 1,056 1,061 5,400
2014/11/11 1,065 1,069 1,050 1,065 14,600
2014/11/10 1,088 1,112 1,060 1,069 25,200
2014/11/07 1,040 1,080 1,040 1,065 14,400
2014/11/06 1,022 1,067 1,022 1,037 18,500
2014/11/05 1,010 1,035 1,005 1,013 12,800
2014/11/04 1,015 1,024 1,005 1,010 11,000
2014/10/31 1,006 1,011 993 1,006 3,900
2014/10/30 1,011 1,011 1,002 1,002 1,300
2014/10/29 1,006 1,010 997 1,007 1,800
2014/10/28 998 1,015 995 999 6,000
2014/10/27 1,011 1,017 990 999 4,400
2014/10/24 1,014 1,022 1,000 1,015 7,300
2014/10/23 1,000 1,003 978 1,002 11,400
2014/10/22 1,002 1,010 999 1,004 4,400
2014/10/21 1,010 1,010 985 987 6,900
2014/10/20 992 1,018 990 1,012 7,000
2014/10/17 983 1,010 978 979 6,200
2014/10/16 980 994 976 981 10,900
2014/10/15 992 1,012 992 1,009 5,500
2014/10/14 1,001 1,020 971 991 21,200
2014/10/10 1,010 1,017 1,004 1,007 17,300
2014/10/09 1,054 1,057 1,020 1,021 31,500
2014/10/08 1,057 1,198 1,030 1,057 142,700
2014/10/07 1,085 1,097 1,074 1,083 22,000
2014/10/06 1,075 1,077 1,054 1,074 18,300
2014/10/03 1,032 1,055 1,032 1,051 7,100
2014/10/02 1,039 1,047 1,030 1,032 20,500
2014/10/01 1,057 1,077 1,037 1,039 21,300
2014/09/30 1,040 1,059 1,035 1,046 13,500
2014/09/29 1,050 1,062 1,034 1,038 19,200
2014/09/26 1,050 1,069 1,031 1,052 30,800
2014/09/25 1,111 1,162 1,050 1,064 201,000
2014/09/24 1,000 1,305 990 1,201 472,000
2014/09/22 1,018 1,019 1,002 1,005 5,900
2014/09/19 1,012 1,020 1,010 1,010 3,200
2014/09/18 1,015 1,019 1,005 1,010 8,900
2014/09/17 1,025 1,031 1,018 1,018 6,900
2014/09/16 1,043 1,080 1,015 1,017 13,800
2014/09/12 1,049 1,055 1,022 1,033 7,100
2014/09/11 1,019 1,031 1,014 1,031 10,600
2014/09/10 1,028 1,045 1,015 1,019 15,900
2014/09/09 1,046 1,055 1,025 1,027 19,900
2014/09/08 1,068 1,078 1,043 1,043 12,400
2014/09/05 1,150 1,199 1,044 1,079 89,200
2014/09/04 1,020 1,052 1,012 1,049 25,200
2014/09/03 1,028 1,035 1,017 1,020 10,400
2014/09/02 1,020 1,028 1,012 1,020 14,900
2014/09/01 1,025 1,035 1,013 1,025 16,400
2014/08/29 1,028 1,040 1,020 1,024 15,900
2014/08/28 1,025 1,119 1,023 1,025 49,300
2014/08/27 1,010 1,206 1,010 1,059 171,600
2014/08/26 1,036 1,039 1,012 1,012 21,100
2014/08/25 1,049 1,069 1,020 1,031 33,100
2014/08/22 1,045 1,071 1,031 1,036 42,500
2014/08/21 1,090 1,094 1,022 1,047 56,300
2014/08/20 1,102 1,123 1,062 1,078 58,100
2014/08/19 1,172 1,174 1,070 1,119 109,500
2014/08/18 1,330 1,330 1,120 1,161 267,900
2014/08/15 1,250 1,330 1,215 1,330 706,500
2014/08/14 1,030 1,030 1,030 1,030 5,500
2014/08/13 900 943 880 880 72,900
2014/08/12 865 990 864 990 59,100
2014/08/11 850 850 840 840 1,100
2014/08/08 864 865 836 855 5,500
2014/08/07 885 931 855 864 12,200
2014/08/06 890 891 848 855 6,600
2014/08/05 892 903 890 898 1,300
2014/08/04 890 905 890 902 2,800
2014/08/01 902 913 891 900 5,700
2014/07/31 914 914 905 905 5,500
2014/07/30 927 927 916 916 2,700
2014/07/29 931 932 923 931 2,700
2014/07/28 920 944 920 921 2,600
2014/07/25 942 959 916 918 4,100
2014/07/24 922 979 919 957 17,600
2014/07/23 932 932 911 928 10,700
2014/07/22 962 1,001 935 939 22,600
2014/07/18 988 1,040 955 969 64,000
2014/07/17 1,241 1,301 1,010 1,040 278,300
2014/07/16 1,091 1,091 1,091 1,091 16,000
2014/07/15 825 941 809 941 24,900
2014/07/14 796 798 791 791 2,000
2014/07/11 800 822 800 800 2,100
2014/07/10 805 810 805 805 5,000
2014/07/09 815 819 810 811 800
2014/07/08 820 830 813 830 700
2014/07/07 809 835 806 820 4,100
2014/07/04 816 827 814 817 3,400
2014/07/03 835 835 831 831 500
2014/07/02 843 843 830 831 1,500
2014/07/01 838 838 828 828 1,700
2014/06/30 820 840 820 840 1,200
2014/06/27 826 827 826 826 3,400
2014/06/26 836 843 816 829 2,200
2014/06/25 838 843 836 836 2,500
2014/06/24 840 842 830 830 2,700
2014/06/23 835 835 828 830 1,500
2014/06/20 869 870 835 835 6,900
2014/06/19 835 865 835 854 7,100
2014/06/18 845 858 835 835 9,800
2014/06/17 830 844 830 843 2,200
2014/06/16 840 840 830 830 4,100
2014/06/13 850 850 820 832 7,700
2014/06/12 834 835 806 826 12,300
2014/06/11 831 845 831 833 5,200
2014/06/10 861 869 830 839 13,400
2014/06/09 877 877 855 855 12,600
2014/06/06 868 896 850 862 39,400
2014/06/05 835 985 835 898 148,000
2014/06/04 831 858 829 835 7,600
2014/06/03 826 833 815 831 9,900
2014/06/02 816 835 811 825 5,700
2014/05/30 825 832 811 814 6,700
2014/05/29 831 835 801 810 6,300
2014/05/28 836 839 830 831 8,000
2014/05/27 851 869 831 840 22,900
2014/05/26 923 929 852 889 63,700
2014/05/23 901 901 901 901 21,200
2014/05/22 716 751 687 751 6,100
2014/05/21 673 673 650 651 3,000
2014/05/20 663 673 663 673 12,200
2014/05/19 690 693 672 673 4,300
2014/05/16 745 745 720 720 2,100
2014/05/15 733 761 729 747 11,800
2014/05/14 705 705 672 703 6,200
2014/05/13 661 683 660 675 6,200
2014/05/12 697 697 670 690 5,900
2014/05/09 716 716 697 697 900
2014/05/08 705 713 700 713 1,800
2014/05/07 696 745 691 711 2,700
2014/05/02 703 715 693 697 3,400
2014/05/01 693 734 692 718 2,900
2014/04/30 691 715 691 705 6,200
2014/04/28 711 720 704 704 4,000
2014/04/25 727 739 703 726 3,300
2014/04/24 745 745 727 727 3,500
2014/04/23 730 734 730 734 3,800
2014/04/22 768 770 741 741 5,300
2014/04/21 796 800 766 766 2,900
2014/04/18 810 810 765 781 4,500
2014/04/17 746 840 741 799 6,400
2014/04/16 728 759 728 744 800
2014/04/15 782 782 730 735 4,300
2014/04/14 710 737 710 737 1,900
2014/04/11 738 740 702 740 8,300
2014/04/10 758 775 739 739 3,200
2014/04/09 747 784 744 755 5,100
2014/04/08 793 808 770 770 2,500
2014/04/07 801 815 796 796 1,700
2014/04/04 813 821 812 816 1,300
2014/04/03 819 820 812 814 5,700
2014/04/02 816 819 800 812 10,700
2014/04/01 830 874 801 801 8,900
2014/03/31 860 860 800 800 5,600
2014/03/28 730 800 730 800 7,000
2014/03/27 715 747 707 727 2,300
2014/03/26 745 770 701 730 9,300
2014/03/25 790 819 760 760 2,200
2014/03/24 795 800 784 789 1,500
2014/03/20 813 835 780 782 11,200
2014/03/19 882 882 846 850 1,700
2014/03/18 875 893 851 882 4,100
2014/03/17 883 899 850 850 4,200
2014/03/14 900 900 853 868 7,200
2014/03/13 898 984 880 910 14,600
2014/03/12 892 909 873 873 5,300
2014/03/11 910 910 900 901 2,300
2014/03/10 913 913 898 898 200
2014/03/07 916 916 890 893 2,200
2014/03/06 897 930 886 901 6,200
2014/03/05 911 933 867 878 6,600
2014/03/04 890 921 883 909 3,700
2014/03/03 885 912 865 890 4,400
2014/02/28 920 950 920 945 4,000
2014/02/27 984 984 930 930 2,300
2014/02/26 987 990 967 984 4,500
2014/02/25 980 1,014 946 1,008 10,900
2014/02/24 971 1,010 971 987 5,000
2014/02/21 960 999 956 986 7,500
2014/02/20 1,000 1,010 941 959 13,400
2014/02/19 1,016 1,045 998 998 28,000
2014/02/18 1,091 1,233 997 1,026 207,000
2014/02/17 1,121 1,121 1,121 1,121 6,200
2014/02/14 971 971 956 971 14,700
2014/02/13 844 846 821 821 4,300
2014/02/12 845 847 825 844 4,900
2014/02/10 859 860 840 843 5,700
2014/02/07 849 870 829 829 7,300
2014/02/06 764 881 758 864 13,800
2014/02/05 882 882 814 824 10,800
2014/02/04 755 815 755 776 28,900
2014/02/03 1,012 1,012 900 905 16,900
2014/01/31 1,019 1,037 920 937 14,800
2014/01/30 1,050 1,050 1,000 1,020 5,400
2014/01/29 1,021 1,100 1,021 1,050 5,700
2014/01/28 1,084 1,110 1,040 1,051 7,100
2014/01/27 1,040 1,091 1,039 1,060 5,300
2014/01/24 1,098 1,106 1,090 1,094 5,900
2014/01/23 1,128 1,138 1,123 1,123 6,100
2014/01/22 1,110 1,127 1,110 1,121 4,900
2014/01/21 1,121 1,130 1,109 1,109 11,500
2014/01/20 1,121 1,127 1,101 1,121 3,100
2014/01/17 1,132 1,140 1,116 1,132 4,900
2014/01/16 1,131 1,180 1,124 1,146 7,700
2014/01/15 1,174 1,174 1,125 1,132 5,800
2014/01/14 1,175 1,175 1,118 1,144 7,600
2014/01/10 1,181 1,220 1,171 1,172 6,200
2014/01/09 1,185 1,194 1,163 1,175 9,100
2014/01/08 1,133 1,250 1,116 1,198 23,400
2014/01/07 1,122 1,131 1,098 1,130 11,600
2014/01/06 1,144 1,144 1,108 1,122 5,800

このページの先頭へ